(Login BolsaPT & Canal Forex) |
|
BANCA MPS - [Ticker: BMPS.MI] | | Última Trade | 4,680 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 21:36:00 | Price-Target 1 Ano | 0,000 | Variação | -0,040 (-0.85%) | Capitalização Bolsista | 0 | Bid / Ask | 4,670 x 0 - 4,700 x 0 | EPS | 0,00 | Abertura | 4,700 | PER | 0,00% | Máximo | 4,710 | Pagamento Dividendo | | Mínimo | 4,580 | Data Ex-Dividendo | | Fecho Anterior | 4,720 | Yield | | Volume | 1.260.583 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para BMPS.MI de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-06-17 | 00:00:00 | 3,18 | 3,27 | 3,15 | 3,27 | 4.900.900 | 2002-06-18 | 00:00:00 | 3,29 | 3,31 | 3,23 | 3,28 | 3.288.200 | 2002-06-19 | 00:00:00 | 3,22 | 3,29 | 3,18 | 3,27 | 4.569.700 | 2002-06-20 | 00:00:00 | 3,25 | 3,28 | 3,11 | 3,17 | 5.737.600 | 2002-06-21 | 00:00:00 | 3,11 | 3,23 | 3,09 | 3,11 | 17.391.500 | 2002-06-24 | 00:00:00 | 3,11 | 3,18 | 3,05 | 3,15 | 5.692.600 | 2002-06-25 | 00:00:00 | 3,19 | 3,21 | 3,15 | 3,19 | 5.515.900 | 2002-06-26 | 00:00:00 | 3,05 | 3,19 | 3,00 | 3,18 | 6.057.300 | 2002-06-27 | 00:00:00 | 3,20 | 3,24 | 3,11 | 3,18 | 4.812.500 | 2002-06-28 | 00:00:00 | 3,22 | 3,31 | 3,15 | 3,29 | 7.573.600 | 2002-07-01 | 00:00:00 | 3,29 | 3,44 | 3,21 | 3,36 | 6.866.000 | 2002-07-02 | 00:00:00 | 3,34 | 3,39 | 3,27 | 3,34 | 6.013.500 | 2002-07-03 | 00:00:00 | 3,37 | 3,39 | 3,26 | 3,32 | 11.777.200 | 2002-07-04 | 00:00:00 | 3,35 | 3,36 | 3,17 | 3,20 | 15.862.300 | 2002-07-05 | 00:00:00 | 3,18 | 3,32 | 3,14 | 3,32 | 6.928.600 | 2002-07-08 | 00:00:00 | 3,30 | 3,33 | 3,24 | 3,29 | 6.503.700 | 2002-07-09 | 00:00:00 | 3,29 | 3,37 | 3,19 | 3,27 | 8.244.300 | 2002-07-10 | 00:00:00 | 3,22 | 3,27 | 3,16 | 3,24 | 9.005.200 | 2002-07-11 | 00:00:00 | 3,19 | 3,21 | 3,07 | 3,11 | 8.342.900 | 2002-07-12 | 00:00:00 | 3,14 | 3,21 | 3,07 | 3,07 | 7.807.800 | 2002-07-15 | 00:00:00 | 3,07 | 3,15 | 2,98 | 3,00 | 8.786.800 | 2002-07-16 | 00:00:00 | 3,08 | 3,09 | 2,94 | 3,04 | 6.887.700 | 2002-07-17 | 00:00:00 | 3,01 | 3,16 | 3,00 | 3,10 | 8.661.700 | 2002-07-18 | 00:00:00 | 3,14 | 3,22 | 3,10 | 3,17 | 10.484.000 | 2002-07-19 | 00:00:00 | 3,11 | 3,14 | 3,00 | 3,03 | 9.084.500 | 2002-07-22 | 00:00:00 | 3,02 | 3,02 | 2,87 | 2,87 | 6.547.700 | 2002-07-23 | 00:00:00 | 2,89 | 2,94 | 2,74 | 2,78 | 6.711.000 | 2002-07-24 | 00:00:00 | 2,79 | 2,91 | 2,65 | 2,90 | 9.506.200 | 2002-07-25 | 00:00:00 | 2,99 | 2,99 | 2,74 | 2,76 | 13.163.600 | 2002-07-26 | 00:00:00 | 2,77 | 2,87 | 2,71 | 2,83 | 5.770.600 | 2002-07-29 | 00:00:00 | 2,85 | 2,93 | 2,83 | 2,87 | 6.745.800 | 2002-07-30 | 00:00:00 | 2,88 | 2,90 | 2,79 | 2,86 | 6.623.000 | 2002-07-31 | 00:00:00 | 2,83 | 2,99 | 2,82 | 2,87 | 10.521.000 | 2002-08-01 | 00:00:00 | 2,87 | 2,93 | 2,84 | 2,84 | 3.742.400 | 2002-08-02 | 00:00:00 | 2,82 | 2,88 | 2,79 | 2,85 | 6.890.200 | 2002-08-05 | 00:00:00 | 2,83 | 2,85 | 2,75 | 2,80 | 2.973.100 | 2002-08-06 | 00:00:00 | 2,77 | 2,87 | 2,73 | 2,86 | 3.971.300 | 2002-08-07 | 00:00:00 | 2,88 | 2,89 | 2,83 | 2,83 | 2.858.100 | 2002-08-08 | 00:00:00 | 2,87 | 2,93 | 2,87 | 2,91 | 4.881.500 | 2002-08-09 | 00:00:00 | 2,90 | 3,01 | 2,89 | 3,00 | 4.225.700 | 2002-08-12 | 00:00:00 | 2,98 | 3,01 | 2,92 | 2,96 | 3.012.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|